Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 38,450.00 | 38,600.00 | 37,750.00 | 38,025.00 | 37,942.04 | 16,082 |
| 2025-08-13 | 38,600.00 | 38,725.00 | 38,200.00 | 38,325.00 | 38,241.38 | 7,890 |
| 2025-08-12 | 37,925.00 | 38,600.00 | 37,925.00 | 38,400.00 | 38,316.22 | 11,615 |
| 2025-08-11 | 38,300.00 | 38,650.00 | 37,875.00 | 37,925.00 | 37,842.25 | 32,034 |
| 2025-08-08 | 37,950.00 | 38,425.00 | 37,950.00 | 38,275.00 | 38,191.49 | 17,107 |
| 2025-08-07 | 38,000.00 | 38,425.00 | 37,650.00 | 37,875.00 | 37,792.36 | 13,511 |
| 2025-08-06 | 37,700.00 | 38,025.00 | 37,450.00 | 37,850.00 | 37,767.42 | 12,846 |
| 2025-08-05 | 38,475.00 | 38,475.00 | 37,625.00 | 37,700.00 | 37,617.75 | 27,517 |
| 2025-08-04 | 37,850.00 | 38,525.00 | 36,300.00 | 38,275.00 | 38,191.49 | 14,924 |
| 2025-08-01 | 38,000.00 | 38,250.00 | 37,325.00 | 37,850.00 | 37,767.42 | 23,147 |
| 2025-07-31 | 38,000.00 | 39,050.00 | 37,925.00 | 38,350.00 | 38,266.33 | 35,084 |
| 2025-07-30 | 36,950.00 | 37,600.00 | 36,675.00 | 37,475.00 | 37,393.24 | 14,680 |
| 2025-07-29 | 36,900.00 | 37,325.00 | 36,650.00 | 36,725.00 | 36,644.87 | 22,552 |
| 2025-07-28 | 36,500.00 | 36,950.00 | 36,500.00 | 36,850.00 | 36,769.60 | 16,562 |
| 2025-07-25 | 36,200.00 | 36,650.00 | 36,050.00 | 36,575.00 | 36,495.20 | 25,379 |
| 2025-07-24 | 36,025.00 | 36,150.00 | 35,625.00 | 36,100.00 | 36,021.24 | 22,272 |
| 2025-07-23 | 35,500.00 | 35,750.00 | 35,375.00 | 35,700.00 | 35,622.11 | 14,539 |
| 2025-07-22 | 36,000.00 | 36,100.00 | 35,300.00 | 35,450.00 | 35,372.65 | 13,068 |
| 2025-07-21 | 36,500.00 | 36,825.00 | 36,275.00 | 36,300.00 | 36,220.80 | 16,087 |
| 2025-07-18 | 36,200.00 | 36,475.00 | 36,025.00 | 36,400.00 | 36,320.58 | 17,183 |
| 2025-07-17 | 35,600.00 | 36,175.00 | 35,450.00 | 36,125.00 | 36,046.18 | 8,082 |
| 2025-07-16 | 35,300.00 | 35,600.00 | 34,875.00 | 35,500.00 | 35,422.55 | 17,688 |
| 2025-07-15 | 36,275.00 | 36,525.00 | 35,575.00 | 35,600.00 | 35,522.33 | 60,653 |
| 2025-07-14 | 35,300.00 | 36,175.00 | 35,150.00 | 36,150.00 | 36,071.13 | 18,992 |
| 2025-07-11 | 35,450.00 | 35,525.00 | 35,150.00 | 35,300.00 | 35,222.98 | 15,527 |
| 2025-07-10 | 35,025.00 | 35,425.00 | 35,000.00 | 35,350.00 | 35,272.87 | 14,205 |
| 2025-07-08 | 35,525.00 | 35,525.00 | 34,775.00 | 34,850.00 | 34,773.96 | 23,186 |
| 2025-07-07 | 34,800.00 | 35,350.00 | 34,500.00 | 35,300.00 | 35,222.98 | 32,046 |
| 2025-07-04 | 34,200.00 | 35,475.00 | 34,200.00 | 34,825.00 | 34,749.02 | 10,403 |
| 2025-07-03 | 34,225.00 | 34,550.00 | 34,200.00 | 34,500.00 | 34,424.73 | 15,962 |
| 2025-07-02 | 33,850.00 | 34,375.00 | 33,725.00 | 34,150.00 | 34,075.49 | 19,384 |
| 2025-07-01 | 33,450.00 | 33,900.00 | 33,025.00 | 33,850.00 | 33,776.15 | 19,226 |
| 2025-06-30 | 33,000.00 | 33,575.00 | 32,950.00 | 33,500.00 | 33,426.91 | 28,666 |
| 2025-06-27 | 32,950.00 | 33,100.00 | 32,675.00 | 32,975.00 | 32,903.05 | 17,101 |
| 2025-06-26 | 32,650.00 | 32,950.00 | 32,575.00 | 32,850.00 | 32,778.33 | 12,197 |
| 2025-06-25 | 32,100.00 | 32,500.00 | 31,950.00 | 32,450.00 | 32,379.20 | 20,266 |
| 2025-06-24 | 31,800.00 | 32,200.00 | 31,800.00 | 32,050.00 | 31,980.07 | 37,703 |
| 2025-06-23 | 30,900.00 | 31,675.00 | 30,825.00 | 31,550.00 | 31,481.16 | 29,681 |
| 2025-06-19 | 31,100.00 | 31,100.00 | 30,050.00 | 30,575.00 | 30,484.99 | 7,791 |
| 2025-06-18 | 31,450.00 | 31,450.00 | 30,700.00 | 30,925.00 | 30,833.96 | 11,645 |
| 2025-06-17 | 31,650.00 | 31,850.00 | 31,100.00 | 31,250.00 | 31,158.01 | 13,923 |
| 2025-06-13 | 31,400.00 | 31,750.00 | 31,250.00 | 31,325.00 | 31,232.79 | 14,399 |
| 2025-06-12 | 31,600.00 | 31,975.00 | 31,600.00 | 31,700.00 | 31,606.68 | 12,193 |
| 2025-06-11 | 32,000.00 | 32,075.00 | 31,600.00 | 31,700.00 | 31,606.68 | 8,997 |
| 2025-06-10 | 31,900.00 | 31,925.00 | 31,650.00 | 31,850.00 | 31,756.24 | 10,176 |
| 2025-06-09 | 31,825.00 | 31,875.00 | 31,650.00 | 31,875.00 | 31,781.17 | 20,412 |
| 2025-06-06 | 31,700.00 | 31,875.00 | 31,625.00 | 31,775.00 | 31,681.46 | 13,969 |
| 2025-06-05 | 31,850.00 | 32,100.00 | 31,250.00 | 31,425.00 | 31,332.49 | 15,768 |
| 2025-06-04 | 31,725.00 | 31,800.00 | 31,400.00 | 31,700.00 | 31,606.68 | 14,191 |
| 2025-06-03 | 31,200.00 | 31,625.00 | 31,175.00 | 31,525.00 | 31,432.20 | 9,883 |
| 2025-06-02 | 31,250.00 | 31,300.00 | 30,825.00 | 31,200.00 | 31,108.15 | 31,320 |
| 2025-05-30 | 31,050.00 | 31,525.00 | 30,825.00 | 31,325.00 | 31,232.79 | 25,309 |
| 2025-05-29 | 30,500.00 | 31,125.00 | 30,500.00 | 31,000.00 | 30,908.74 | 28,750 |
| 2025-05-28 | 30,575.00 | 30,775.00 | 30,500.00 | 30,500.00 | 30,410.21 | 55,110 |
| 2025-05-27 | 29,900.00 | 30,650.00 | 29,900.00 | 30,575.00 | 30,484.99 | 9,595 |
| 2025-05-26 | 29,625.00 | 30,325.00 | 29,525.00 | 29,825.00 | 29,737.20 | 4,400 |
| 2025-05-23 | 29,600.00 | 29,675.00 | 29,350.00 | 29,625.00 | 29,537.79 | 11,986 |
| 2025-05-22 | 30,000.00 | 30,225.00 | 29,750.00 | 29,825.00 | 29,737.20 | 8,496 |
| 2025-05-21 | 30,350.00 | 30,500.00 | 29,750.00 | 29,875.00 | 29,787.05 | 15,252 |
| 2025-05-20 | 30,400.00 | 30,450.00 | 30,125.00 | 30,350.00 | 30,260.66 | 20,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 39.7551 ARS |
| 2026-06-22 | 41.5607 ARS |
| 2025-09-22 | 35.8179 ARS |
| 2025-06-23 | 24.0921 ARS |
| 2024-09-23 | 22.8065 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.